Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pampa Energia S.A. ADR (NY: PAM )

47.09 -1.92 (-3.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 4.160 4.160 3.970 4.050 29,850 -0.12(-2.88%)
Jul 30, 2012 4.170 4.200 4.120 4.170 2,253 -0.05(-1.18%)
Jul 27, 2012 4.290 4.300 4.130 4.220 57,011 -0.08(-1.86%)
Jul 26, 2012 4.380 4.380 4.240 4.300 6,574 -0.05(-1.15%)
Jul 25, 2012 4.140 4.450 4.099 4.350 74,553 +0.18(+4.32%)
Jul 24, 2012 4.170 4.250 4.170 4.170 34,016 +0.00(+0.00%)
Jul 23, 2012 4.250 4.250 4.050 4.170 13,945 -0.17(-3.92%)
Jul 20, 2012 4.380 4.380 4.330 4.340 8,100 -0.06(-1.36%)
Jul 19, 2012 4.350 4.400 4.320 4.400 36,640 +0.05(+1.15%)
Jul 18, 2012 4.180 4.350 4.170 4.350 58,000 +0.23(+5.58%)
Jul 17, 2012 4.230 4.230 4.120 4.120 2,400 -0.05(-1.20%)
Jul 16, 2012 4.090 4.260 4.080 4.170 35,747 +0.10(+2.46%)
Jul 13, 2012 4.100 4.110 3.960 4.070 45,677 -0.03(-0.73%)
Jul 12, 2012 4.140 4.200 4.040 4.100 37,010 -0.10(-2.38%)
Jul 11, 2012 4.040 4.200 4.040 4.200 15,755 +0.15(+3.70%)
Jul 10, 2012 4.150 4.210 3.900 4.050 158,207 -0.14(-3.34%)
Jul 09, 2012 4.220 4.260 4.170 4.190 5,235 -0.03(-0.71%)
Jul 06, 2012 4.180 4.360 4.180 4.220 16,322 +0.01(+0.24%)
Jul 05, 2012 4.150 4.280 4.100 4.210 28,363 +0.02(+0.48%)
Jul 03, 2012 4.050 4.200 4.020 4.190 52,240 +0.07(+1.70%)
Jul 02, 2012 4.130 4.200 4.050 4.120 40,238 -0.03(-0.72%)
Jun 29, 2012 4.230 4.250 4.070 4.150 33,514 -0.01(-0.24%)
Jun 28, 2012 4.070 4.270 4.070 4.160 6,154 +0.10(+2.46%)
Jun 27, 2012 4.100 4.190 4.050 4.060 12,149 +0.00(+0.00%)
Jun 26, 2012 4.150 4.150 4.010 4.060 31,893 -0.04(-0.98%)
Jun 25, 2012 4.140 4.280 4.060 4.100 53,084 -0.12(-2.84%)
Jun 22, 2012 4.191 4.270 4.140 4.220 19,969 +0.03(+0.72%)
Jun 21, 2012 4.350 4.350 4.140 4.190 40,991 -0.12(-2.78%)
Jun 20, 2012 4.300 4.460 4.300 4.310 74,215 +0.01(+0.23%)
Jun 19, 2012 4.230 4.340 4.170 4.300 105,631 +0.12(+2.87%)
Jun 18, 2012 4.070 4.220 4.070 4.180 77,657 +0.04(+0.97%)
Jun 15, 2012 4.030 4.140 3.990 4.140 311,122 +0.10(+2.48%)
Jun 14, 2012 4.020 4.040 3.680 4.040 275,364 -0.02(-0.49%)
Jun 13, 2012 4.050 4.170 3.920 4.060 155,274 -0.06(-1.46%)
Jun 12, 2012 4.160 4.160 4.000 4.120 72,129 +0.01(+0.24%)
Jun 11, 2012 4.300 4.310 4.040 4.110 105,723 -0.19(-4.42%)
Jun 08, 2012 4.360 4.364 4.260 4.300 16,359 -0.11(-2.49%)
Jun 07, 2012 4.450 4.460 4.300 4.410 66,617 -0.04(-0.90%)
Jun 06, 2012 4.560 4.640 4.420 4.450 62,391 -0.12(-2.63%)
Jun 05, 2012 4.450 4.600 4.418 4.570 36,063 +0.10(+2.24%)
Jun 04, 2012 4.570 4.570 4.370 4.470 85,320 -0.13(-2.83%)
Jun 01, 2012 4.670 4.690 4.500 4.600 34,179 -0.10(-2.13%)
May 31, 2012 4.670 4.700 4.580 4.700 72,510 +0.03(+0.64%)
May 30, 2012 4.680 4.730 4.550 4.670 37,975 -0.03(-0.64%)
May 29, 2012 4.700 4.780 4.540 4.700 50,824 +0.06(+1.29%)
May 25, 2012 4.700 4.750 4.610 4.640 32,404 -0.06(-1.28%)
May 24, 2012 4.790 4.790 4.660 4.700 47,838 -0.08(-1.67%)
May 23, 2012 4.950 4.950 4.750 4.780 40,245 -0.22(-4.40%)
May 22, 2012 4.800 5.000 4.800 5.000 27,864 +0.20(+4.17%)
May 21, 2012 4.750 4.930 4.750 4.800 16,076 +0.08(+1.69%)
May 18, 2012 4.830 4.850 4.670 4.720 67,649 -0.06(-1.26%)
May 17, 2012 5.020 5.090 4.700 4.780 223,440 -0.20(-4.02%)
May 16, 2012 5.260 5.300 4.890 4.980 309,990 -0.32(-6.04%)
May 15, 2012 5.620 5.620 5.250 5.300 150,811 -0.27(-4.85%)
May 14, 2012 5.960 5.960 5.520 5.570 30,217 -0.38(-6.39%)
May 11, 2012 6.020 6.080 5.940 5.950 54,862 -0.13(-2.14%)
May 10, 2012 6.040 6.200 6.030 6.080 57,232 +0.00(+0.00%)
May 09, 2012 6.590 6.590 6.030 6.080 162,088 -0.50(-7.60%)
May 08, 2012 6.380 6.890 6.340 6.580 180,314 +0.20(+3.13%)
May 07, 2012 6.120 6.530 6.120 6.380 109,822 +0.26(+4.25%)
May 04, 2012 6.220 6.250 6.080 6.120 119,527 -0.11(-1.77%)
May 03, 2012 6.330 6.400 6.180 6.230 152,972 -0.09(-1.42%)
May 02, 2012 6.720 6.720 6.280 6.320 200,746 -0.39(-5.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.